Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 61.00
-2.00 (-3.17%)
At close: Aug 22, 2025
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.00 | 65.00 | 59.40 | 61.00 | 61.00 | -3.17% | 4,969 |
| Aug 21, 2025 | 61.40 | 63.80 | 61.40 | 63.00 | 63.00 | 1.94% | 412 |
| Aug 20, 2025 | 61.00 | 62.60 | 61.00 | 61.80 | 61.80 | -1.28% | 2,085 |
| Aug 19, 2025 | 61.60 | 64.00 | 61.40 | 62.60 | 62.60 | 0.97% | 928 |
| Aug 18, 2025 | 60.60 | 63.20 | 60.60 | 62.00 | 62.00 | - | 574 |
| Aug 15, 2025 | 60.80 | 64.80 | 60.80 | 62.00 | 62.00 | -2.52% | 4,361 |
| Aug 14, 2025 | 60.80 | 63.60 | 60.80 | 63.60 | 63.60 | -0.62% | 10,342 |
| Aug 13, 2025 | 64.40 | 64.80 | 62.00 | 64.00 | 64.00 | 1.59% | 877 |
| Aug 12, 2025 | 63.60 | 64.20 | 63.00 | 63.00 | 63.00 | - | 300 |
| Aug 11, 2025 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 15,466 |
| Aug 8, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 2,439 |
| Aug 7, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.85% | 784 |
| Aug 6, 2025 | 62.00 | 63.20 | 60.00 | 63.20 | 63.20 | 2.60% | 6,989 |
| Aug 5, 2025 | 64.00 | 64.00 | 61.40 | 61.60 | 61.60 | -2.22% | 5,943 |
| Aug 4, 2025 | 67.00 | 67.00 | 62.60 | 63.00 | 63.00 | -2.48% | 3,247 |
| Aug 1, 2025 | 62.20 | 65.00 | 61.40 | 64.60 | 64.60 | 2.54% | 3,528 |
| Jul 31, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -2.48% | 187 |
| Jul 30, 2025 | 65.00 | 65.00 | 63.60 | 64.60 | 64.60 | 3.53% | 249 |
| Jul 29, 2025 | 64.00 | 65.00 | 62.40 | 62.40 | 62.40 | -6.02% | 5,548 |
| Jul 28, 2025 | 63.00 | 66.40 | 63.00 | 66.40 | 66.40 | 6.75% | 270 |
| Jul 25, 2025 | 62.20 | 64.80 | 62.20 | 62.20 | 62.20 | -4.31% | 2,353 |
| Jul 24, 2025 | 66.00 | 66.40 | 65.00 | 65.00 | 65.00 | 2.52% | 1,949 |
| Jul 23, 2025 | 65.80 | 66.00 | 63.40 | 63.40 | 63.40 | -3.65% | 700 |
| Jul 22, 2025 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | 1.54% | 2,230 |
| Jul 21, 2025 | 65.80 | 65.80 | 64.80 | 64.80 | 64.80 | -0.31% | 98 |
| Jul 18, 2025 | 65.00 | 65.60 | 62.20 | 65.00 | 65.00 | -0.91% | 773 |
| Jul 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Jul 16, 2025 | 65.60 | 65.60 | 62.40 | 65.60 | 65.60 | 0.61% | 4,472 |
| Jul 15, 2025 | 65.40 | 65.60 | 63.60 | 65.20 | 65.20 | 6.89% | 535 |
| Jul 14, 2025 | 65.60 | 65.60 | 61.00 | 61.00 | 61.00 | -5.28% | 1,886 |
| Jul 11, 2025 | 65.60 | 65.60 | 64.40 | 64.40 | 64.40 | 0.63% | 650 |
| Jul 10, 2025 | 59.40 | 64.00 | 59.40 | 64.00 | 64.00 | -0.62% | 998 |
| Jul 9, 2025 | 65.20 | 65.20 | 62.20 | 64.40 | 64.40 | -1.53% | 3,157 |
| Jul 8, 2025 | 66.60 | 66.60 | 65.20 | 65.40 | 65.40 | 1.24% | 2,001 |
| Jul 7, 2025 | 64.00 | 64.80 | 64.00 | 64.60 | 64.60 | 0.94% | 1,461 |
| Jul 4, 2025 | 62.00 | 64.00 | 60.00 | 64.00 | 64.00 | 3.23% | 21,426 |
| Jul 3, 2025 | 66.00 | 67.00 | 62.00 | 62.00 | 62.00 | -6.06% | 9,806 |
| Jul 2, 2025 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | - | 3,816 |
| Jul 1, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,116 |
| Jun 30, 2025 | 67.00 | 67.00 | 66.80 | 67.00 | 67.00 | 3.08% | 3,183 |
| Jun 27, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 12,361 |
| Jun 26, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 31,768 |
| Jun 25, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 4,337 |
| Jun 24, 2025 | 63.00 | 63.00 | 57.60 | 59.00 | 59.00 | -3.28% | 1,640 |
| Jun 23, 2025 | 59.00 | 62.80 | 58.00 | 61.00 | 61.00 | 3.39% | 23,635 |
| Jun 20, 2025 | 56.60 | 59.00 | 56.60 | 59.00 | 59.00 | 4.24% | 20,935 |
| Jun 19, 2025 | 56.80 | 56.80 | 53.80 | 56.60 | 56.60 | -0.35% | 3,556 |
| Jun 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | 210 |
| Jun 17, 2025 | 56.40 | 56.80 | 56.40 | 56.40 | 56.40 | - | 916 |
| Jun 16, 2025 | 56.40 | 56.40 | 55.60 | 56.40 | 56.40 | 1.44% | 5,479 |